Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 53.14 53.66 52.92 53.49 17,210,672 -0.09(-0.17%)
Nov 29, 2018 53.73 54.12 53.38 53.58 15,614,611 -0.56(-1.04%)
Nov 28, 2018 52.54 54.19 51.93 54.14 21,458,638 +1.75(+3.34%)
Nov 27, 2018 52.30 52.70 51.80 52.39 15,582,724 -0.22(-0.42%)
Nov 26, 2018 51.74 52.77 51.60 52.61 23,087,652 +1.63(+3.21%)
Nov 23, 2018 51.45 51.55 50.95 50.98 8,862,749 -0.92(-1.78%)
Nov 21, 2018 51.90 51.90 51.90 0 +0.28(+0.54%)
Nov 20, 2018 52.68 52.84 51.31 51.62 25,466,092 -1.73(-3.23%)
Nov 19, 2018 53.73 54.10 53.00 53.35 14,809,400 -0.27(-0.51%)
Nov 16, 2018 53.24 53.64 52.85 53.62 19,375,968 +0.29(+0.54%)
Nov 15, 2018 51.98 53.43 51.46 53.33 23,259,124 +0.91(+1.73%)
Nov 14, 2018 53.98 54.31 51.87 52.42 23,782,318 -1.06(-1.98%)
Nov 13, 2018 53.15 54.02 53.10 53.48 17,104,896 +0.47(+0.89%)
Nov 12, 2018 54.12 54.47 52.89 53.01 19,845,484 -1.28(-2.36%)
Nov 09, 2018 55.48 55.71 53.81 54.29 32,858,820 -1.67(-2.98%)
Nov 08, 2018 56.09 56.96 55.19 55.95 22,879,484 -0.40(-0.70%)
Nov 07, 2018 55.55 56.39 55.06 56.35 18,810,310 +1.30(+2.37%)
Nov 06, 2018 55.57 55.57 54.62 55.05 20,642,210 -0.51(-0.92%)
Nov 05, 2018 54.73 55.70 54.70 55.56 17,955,888 +1.14(+2.09%)
Nov 02, 2018 54.54 55.24 54.13 54.42 25,698,628 +0.45(+0.83%)
Nov 01, 2018 54.19 54.47 53.46 53.97 21,642,064 +0.30(+0.57%)
Oct 31, 2018 53.30 54.28 53.16 53.67 24,940,680 +0.76(+1.44%)
Oct 30, 2018 52.96 53.45 52.32 52.91 24,331,098 +0.15(+0.28%)
Oct 29, 2018 53.34 53.80 52.21 52.76 24,437,574 +0.11(+0.22%)
Oct 26, 2018 52.61 53.08 51.80 52.64 29,353,332 -0.62(-1.17%)
Oct 25, 2018 53.10 53.70 52.74 53.27 23,779,392 +0.96(+1.83%)
Oct 24, 2018 53.63 53.63 52.14 52.31 28,561,270 -1.58(-2.94%)
Oct 23, 2018 52.60 54.18 51.80 53.89 40,015,548 -0.71(-1.29%)
Oct 22, 2018 56.48 56.74 54.58 54.60 21,820,458 -1.86(-3.30%)
Oct 19, 2018 56.19 57.06 55.88 56.46 20,395,554 +0.20(+0.35%)
Oct 18, 2018 57.01 57.71 56.09 56.26 22,157,944 -1.00(-1.75%)
Oct 17, 2018 56.86 58.04 56.60 57.26 20,458,596 +0.11(+0.19%)
Oct 16, 2018 57.30 57.42 56.71 57.15 18,848,388 +0.41(+0.72%)
Oct 15, 2018 57.50 57.92 56.72 56.74 21,539,174 -0.52(-0.90%)
Oct 12, 2018 57.76 58.40 56.09 57.26 35,400,440 +1.20(+2.14%)
Oct 11, 2018 56.69 57.92 56.05 56.06 35,223,940 -1.29(-2.24%)
Oct 10, 2018 59.09 59.44 57.28 57.35 28,870,266 -1.59(-2.70%)
Oct 09, 2018 59.08 59.61 58.55 58.94 19,086,670 -0.57(-0.96%)
Oct 08, 2018 58.78 59.83 58.64 59.52 14,583,959 +0.14(+0.23%)
Oct 05, 2018 59.81 59.95 59.09 59.38 14,003,763 -0.16(-0.28%)
Oct 04, 2018 59.67 60.65 59.05 59.54 23,121,004 +0.21(+0.36%)
Oct 03, 2018 59.47 59.72 59.05 59.33 14,607,245 +0.46(+0.78%)
Oct 02, 2018 58.63 59.18 58.24 58.87 15,547,278 -0.11(-0.18%)
Oct 01, 2018 59.23 59.74 58.83 58.97 13,738,260 +0.16(+0.26%)
Sep 28, 2018 59.08 59.38 58.60 58.82 17,492,690 -0.99(-1.66%)
Sep 27, 2018 59.77 60.36 59.34 59.81 13,927,449 +0.41(+0.69%)
Sep 26, 2018 60.28 60.66 59.33 59.40 18,366,326 -0.87(-1.44%)
Sep 25, 2018 60.85 61.11 60.24 60.27 15,030,945 -0.27(-0.45%)
Sep 24, 2018 60.74 61.11 59.95 60.54 17,103,982 -0.25(-0.42%)
Sep 21, 2018 61.47 61.69 60.65 60.79 35,218,096 -0.52(-0.86%)
Sep 20, 2018 61.08 61.50 60.88 61.32 28,717,844 +0.88(+1.45%)
Sep 19, 2018 58.65 60.78 58.65 60.44 26,544,084 +1.93(+3.31%)
Sep 18, 2018 58.46 58.70 57.88 58.51 13,973,356 +0.39(+0.68%)
Sep 17, 2018 58.04 58.58 57.72 58.11 13,798,303 +0.28(+0.48%)
Sep 14, 2018 57.54 58.11 57.51 57.83 11,774,045 +0.32(+0.56%)
Sep 13, 2018 58.13 58.79 57.42 57.51 16,498,158 -0.30(-0.51%)
Sep 12, 2018 58.18 58.74 57.81 57.81 21,275,598 +0.89(+1.56%)
Sep 11, 2018 56.78 57.15 56.50 56.92 15,428,528 -0.16(-0.29%)
Sep 10, 2018 57.38 57.62 57.08 57.09 15,067,553 -0.01(-0.01%)
Sep 07, 2018 57.67 57.76 56.95 57.10 18,515,522 -0.39(-0.67%)
Sep 06, 2018 58.15 58.30 57.33 57.48 18,548,000 -0.87(-1.49%)
Sep 05, 2018 58.38 58.85 58.33 58.35 16,024,479 -0.19(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.